Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	43.40	44.37	43.27	43.55	14,731,962	+0.73(+1.69%)
Apr 29, 2010	42.81	43.50	42.47	42.82	14,168,724	+0.65(+1.55%)
Apr 28, 2010	41.63	42.80	41.35	42.17	20,871,340	+1.50(+3.69%)
Apr 27, 2010	39.93	40.94	39.79	40.67	25,291	+0.21(+0.52%)
Apr 26, 2010	40.53	40.84	40.21	40.46	4,993,184	+0.00(+0.00%)
Apr 23, 2010	40.05	40.63	39.47	40.46	7,112,841	+0.29(+0.72%)
Apr 22, 2010	39.11	40.23	38.80	40.17	9,783,260	+0.67(+1.70%)
Apr 21, 2010	39.33	39.87	39.02	39.50	17,529	+0.37(+0.95%)
Apr 20, 2010	39.70	39.84	39.11	39.13	251,895	-0.01(-0.03%)
Apr 19, 2010	38.50	39.14	38.14	39.14	6,921,016	+0.03(+0.08%)
Apr 16, 2010	39.61	39.92	38.44	39.11	13,507,031	-0.89(-2.23%)
Apr 15, 2010	40.52	40.86	39.94	40.00	8,862,477	-0.67(-1.65%)
Apr 14, 2010	41.17	41.36	40.36	40.67	7,943,671	+0.24(+0.59%)
Apr 13, 2010	40.47	40.56	39.55	40.43	8,968,636	-0.33(-0.81%)
Apr 12, 2010	40.97	41.72	40.59	40.76	10,686,610	-0.53(-1.28%)
Apr 09, 2010	41.21	41.85	40.87	41.29	9,274,727	+0.34(+0.83%)
Apr 08, 2010	40.55	41.10	40.17	40.95	9,116,755	+0.25(+0.61%)
Apr 07, 2010	39.84	40.96	39.78	40.70	14,422,503	+1.28(+3.25%)
Apr 06, 2010	39.48	39.71	39.28	39.42	7,381,044	-0.31(-0.78%)
Apr 05, 2010	39.65	39.90	39.25	39.73	6,073,484	+0.28(+0.71%)
Apr 01, 2010	38.95	39.45	39.45	39.45	10,128,200	+1.11(+2.90%)
Mar 31, 2010	38.39	38.71	38.05	38.34	10,159,636	+0.58(+1.54%)
Mar 30, 2010	37.92	38.05	37.41	37.76	6,781,424	-0.05(-0.13%)
Mar 29, 2010	37.64	37.97	37.34	37.81	7,091,260	+0.40(+1.07%)
Mar 26, 2010	36.77	37.58	36.69	37.41	10,229,362	+0.64(+1.74%)
Mar 25, 2010	37.79	37.80	36.75	36.77	12,310,186	-0.47(-1.26%)
Mar 24, 2010	38.24	38.30	37.11	37.24	17,342,312	-1.58(-4.07%)
Mar 23, 2010	39.24	39.76	38.62	38.82	13,548,414	-0.59(-1.50%)
Mar 22, 2010	38.90	39.42	38.50	39.41	8,867,132	-0.01(-0.03%)
Mar 19, 2010	39.73	39.89	38.81	39.42	12,486,752	-0.36(-0.90%)
Mar 18, 2010	40.10	40.57	39.43	39.78	7,572,182	-0.38(-0.95%)
Mar 17, 2010	40.29	40.61	40.08	40.16	9,115,711	+0.07(+0.17%)
Mar 16, 2010	39.68	40.35	39.46	40.09	10,717,389	+1.08(+2.77%)
Mar 15, 2010	38.82	39.07	38.78	39.01	7,127,431	-0.05(-0.13%)
Mar 12, 2010	39.27	39.52	38.63	39.06	8,514,439	-0.12(-0.31%)
Mar 11, 2010	38.55	39.19	38.36	39.18	7,740,081	+0.43(+1.11%)
Mar 10, 2010	39.55	39.79	38.48	38.75	10,638,311	-0.79(-2.00%)
Mar 09, 2010	39.22	39.89	39.14	39.54	7,938,024	-0.14(-0.35%)
Mar 08, 2010	40.31	40.80	39.52	39.68	7,687,967	-0.58(-1.44%)
Mar 05, 2010	40.20	40.66	40.04	40.26	8,326,457	+0.46(+1.16%)
Mar 04, 2010	40.11	40.33	39.34	39.80	11,380,100	-0.34(-0.85%)
Mar 03, 2010	39.99	40.54	39.53	40.14	10,786,429	+0.67(+1.70%)
Mar 02, 2010	38.97	40.11	38.71	39.47	14,067,062	+1.02(+2.65%)
Mar 01, 2010	38.10	38.55	37.31	38.45	9,517,095	+0.79(+2.10%)
Feb 26, 2010	37.84	37.96	37.22	37.66	10,350,834	+0.22(+0.59%)
Feb 25, 2010	36.37	37.69	35.79	37.44	15,717,641	+0.70(+1.91%)
Feb 24, 2010	37.07	37.79	36.55	36.74	10,596,186	-0.53(-1.43%)
Feb 23, 2010	38.34	38.53	36.91	37.27	11,865,022	-1.10(-2.87%)
Feb 22, 2010	39.57	39.69	38.34	38.37	10,046,422	-1.00(-2.54%)
Feb 19, 2010	38.84	40.00	38.61	39.37	15,955,597	+0.14(+0.36%)
Feb 18, 2010	38.00	39.47	37.95	39.23	17,736,102	+1.37(+3.62%)
Feb 17, 2010	37.44	38.21	37.36	37.86	16,229,022	+0.42(+1.12%)
Feb 16, 2010	37.86	37.97	37.36	37.44	15,387,071	+0.74(+2.02%)
Feb 12, 2010	36.40	36.70	36.70	36.70	9,089,200	-0.37(-1.00%)
Feb 11, 2010	36.01	37.17	35.58	37.07	11,410,937	+1.39(+3.90%)
Feb 10, 2010	35.74	35.92	34.94	35.68	9,750,173	+0.01(+0.03%)
Feb 09, 2010	35.27	36.15	34.93	35.67	14,080,432	+0.00(+0.00%)
Feb 08, 2010	35.74	35.88	34.49	35.67	10,398,752	-0.16(-0.45%)
Feb 05, 2010	33.92	35.95	33.65	35.83	19,976,418	+1.83(+5.38%)
Feb 04, 2010	35.09	35.21	33.76	34.00	16,329,125	-1.91(-5.32%)
Feb 03, 2010	36.09	36.62	35.81	35.91	8,183,498	-0.30(-0.83%)
Feb 02, 2010	37.01	37.03	36.09	36.21	11,346,743	+0.27(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.